Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
16/05/2019	33.86	6,749	33.48	33.86	33.83	6,700	5,500	0.1
15/05/2019	33.48	8,307	33.48	33.48	33.34	8,200	0	0.8
14/05/2019	33.48	4,601	33.48	33.65	33.31	4,601	0	0.4
13/05/2019	33.48	2,200	33.86	33.86	33.48	0	0	0
10/05/2019	33.86	5,000	33.48	33.86	33.65	5,000	3,600	0.1
09/05/2019	33.48	100	34.00	34.00	33.48	0	0	0
08/05/2019	34.00	40	34.00	34.00	34.00	0	0	0
07/05/2019	34.00	6,310	34.00	34.00	34.00	6,300	5,000	0.1
06/05/2019	34.00	100	34.00	34.00	34.00	25,000	25,000	0
03/05/2019	34.00	191	34.00	34.00	34.00	0	0	0
02/05/2019	34.00	15,642	33.48	34.00	33.48	26,500	23,000	0.3
26/04/2019	33.48	22,000	33.65	34.31	33.48	30,500	23,000	0.7
25/04/2019	33.65	4,297	33.31	34.00	33.38	22,100	24,000	-0.2
24/04/2019	33.31	35,857	34.03	34.34	33.31	42,350	44,250	-0.2
23/04/2019	34.03	3,290	34.31	34.34	34.03	3,000	0	0.3
22/04/2019	34.31	6,349	34.00	34.31	34.00	6,200	0	0.6
19/04/2019	34.00	100	33.65	34.00	34.00	0	0	0
18/04/2019	33.65	41,040	33.69	33.69	33.48	40,000	31,400	0.8
17/04/2019	33.69	8,400	33.69	33.69	33.00	8,300	1,600	0.7
16/04/2019	33.69	18,271	33.69	33.79	33.65	29,000	21,800	0.7
12/04/2019	33.69	34,610	33.89	34.17	33.69	30,000	22,300	0.8
11/04/2019	33.89	12,560	33.65	34.00	33.83	11,500	0	1.1
10/04/2019	33.65	4,680	33.65	33.76	33.28	3,600	0	0.4
09/04/2019	33.65	8,560	33.48	33.65	33.28	6,810	0	0.7
08/04/2019	33.48	11,740	33.31	33.48	33.31	11,040	0	1.1
05/04/2019	33.31	19,342	33.65	34.00	33.31	18,500	0	1.8
04/04/2019	33.65	16,252	33.21	34.00	33.31	16,100	0	1.6
03/04/2019	33.21	332	34.00	34.00	33.21	0	0	0
02/04/2019	34.00	10,323	34.00	34.00	33.93	8,900	0	0.9
01/04/2019	34.00	11,415	33.79	34.00	33.65	11,300	0	1.1
29/03/2019	33.79	10	33.93	33.93	33.79	0	0	0
28/03/2019	33.93	15,639	33.93	34.00	32.66	15,400	0	1.5
27/03/2019	33.93	57,711	33.89	33.93	33.65	57,000	34,800	2.2
26/03/2019	33.89	13,080	33.65	33.96	33.65	8,900	0	0.9
25/03/2019	33.65	1,879	33.65	33.65	33.65	1,700	0	0.2
22/03/2019	33.65	12,152	33.65	33.65	33.14	10,700	2,000	0.8
21/03/2019	33.65	6,181	33.48	33.83	33.65	6,000	0	0.6
20/03/2019	33.48	11,311	33.31	33.65	33.45	10,300	0	1.0
19/03/2019	33.31	561	33.62	33.65	33.31	0	0	0
18/03/2019	33.62	10,703	33.65	34.00	33.41	9,000	0	0.9
15/03/2019	33.65	600	33.76	33.76	33.65	0	0	0
14/03/2019	33.76	13,982	34.00	34.31	33.76	2,300	5,175	-0.3
13/03/2019	34.00	4,068	34.68	34.68	34.00	0	115	-0.0
12/03/2019	34.68	1,850	35.03	35.03	34.34	0	0	0
11/03/2019	35.03	2,628	35.58	35.58	34.89	0	0	0
08/03/2019	35.58	0	35.37	35.58	35.58	0	0	0
07/03/2019	35.37	2,800	35.47	36.23	35.37	0	100	-0.0
06/03/2019	35.47	1,115	35.75	35.75	35.47	0	0	0
05/03/2019	35.75	1,808	35.75	36.06	35.75	0	0	0
04/03/2019	35.75	3,480	37.33	37.33	35.61	0	575	-0.1
01/03/2019	37.33	295	36.57	37.33	37.09	0	0	0
28/02/2019	36.57	50	36.57	36.57	36.57	0	0	0
27/02/2019	36.57	3,673	37.77	37.77	36.06	0	0	0
26/02/2019	37.77	501	37.77	37.77	37.77	0	500	-0.1
25/02/2019	37.77	7,683	37.71	37.77	35.20	0	0	0
22/02/2019	37.71	703	37.74	37.74	37.43	0	0	0
21/02/2019	37.74	2,485	37.77	37.77	37.43	0	0	0
20/02/2019	37.77	5,471	37.74	37.77	37.67	0	0	0
19/02/2019	37.74	11,828	37.71	37.74	37.60	25	3,000	-0.3
18/02/2019	37.71	13,557	37.77	37.77	37.71	0	2,000	-0.2
15/02/2019	37.77	20,581	37.43	37.77	37.43	0	0	0
14/02/2019	37.43	3,330	37.29	37.43	37.43	200	0	0.0
13/02/2019	37.29	41,508	37.29	37.40	37.09	0	25,000	-2.7
12/02/2019	37.29	4,700	37.43	37.43	37.12	0	0	0
11/02/2019	37.43	15,300	37.09	37.43	37.09	0	0	0
01/02/2019	37.09	3,263	37.09	37.09	34.34	300	12	0.0
31/01/2019	37.09	746	37.09	37.09	37.05	0	0	0
30/01/2019	37.09	6,221	37.09	37.26	36.74	450	0	0.0
29/01/2019	37.09	20,896	37.09	37.26	36.40	0	0	0
28/01/2019	37.09	5,395	37.09	37.09	36.98	0	0	0
25/01/2019	37.09	6,627	37.09	37.09	36.71	0	0	0
24/01/2019	37.09	11,348	37.77	37.77	36.06	0	0	0
23/01/2019	37.77	59,348	37.09	37.77	36.40	0	30,000	-0.0
22/01/2019	37.09	43,300	36.57	37.09	36.26	0	30,000	-3.2
21/01/2019	36.57	19,552	36.37	36.57	36.06	900	0	0.1
18/01/2019	36.37	36,214	36.40	36.40	35.71	0	800	-0.1
17/01/2019	36.40	51,533	35.44	36.40	35.37	5,700	20,000	-1.5
16/01/2019	35.44	9,840	35.10	35.44	35.34	0	0	0
15/01/2019	35.10	16,632	35.03	35.37	35.03	0	0	0
14/01/2019	35.03	53,450	34.68	35.37	34.34	0	30,000	-3.1
11/01/2019	34.68	5,245	34.62	34.68	34.20	0	0	0
10/01/2019	34.62	11,705	34.37	34.62	34.27	300	0	0.0
09/01/2019	34.37	21,932	34.68	34.68	34.34	0	30,000	-0.0
08/01/2019	34.68	67,044	34.34	34.68	34.00	0	30,000	-3.0
07/01/2019	34.34	1,537	34.34	34.34	33.34	0	0	0
04/01/2019	34.34	37,361	34.51	34.68	33.89	0	25,000	-2.5
03/01/2019	34.51	942	34.34	34.51	33.07	0	0	0
02/01/2019	34.34	4,028	35.03	35.03	34.00	0	0	0
28/12/2018	35.03	38,770	34.00	35.03	32.97	0	10,200	-1.0
27/12/2018	34.00	1,614	34.68	34.68	34.00	0	0	0
26/12/2018	34.68	36,837	34.62	34.68	34.17	0	32,000	-3.2
25/12/2018	34.62	476	34.68	34.68	32.97	0	0	0
24/12/2018	34.68	1,536	35.10	35.10	34.34	10	0	0.0
21/12/2018	35.10	60,517	34.68	35.10	34.00	1,000	40,000	-4.0
20/12/2018	34.68	60,850	34.68	34.68	34.34	0	29,050	-2.9
19/12/2018	34.68	9,006	34.68	34.68	33.45	0	5,000	-0.5
18/12/2018	34.68	32,946	34.34	34.68	34.13	0	17,437	-1.7
17/12/2018	34.34	39,004	34.68	34.68	34.17	0	22,000	-2.2
14/12/2018	34.68	51,352	34.68	34.68	34.00	0	40,200	-4.0
13/12/2018	34.68	13,463	34.34	34.68	34.34	0	0	0

Page:
<<
17
18
19
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-02-11)	-9.60	-6.40%	3,925,600	-405,600	-54.7	132.20 160 140
2 tháng (2026-01-12)	-32.40	-18.75%	8,883,900	-1,353,800	-204.3	132.20 172.80 140
3 tháng (2025-12-15)	-31.95	-18.54%	13,952,800	-2,154,700	-371.4	132.20 181.87 140
6 tháng (2025-09-15)	35.67	34.06%	44,145,800	-6,010,600	-1,191.8	104.16 181.87 140
12 tháng (2025-03-18)	28.62	25.60%	76,788,700	-14,187,894	-2,115.3	85.44 181.87 140
24 tháng (2024-03-25)	79.35	129.98%	102,283,528	-10,786,273	-1,349.5	60.61 181.87 140
36 tháng (2023-03-29)	110.81	374.56%	111,922,825	-9,493,552	-1,257.2	27.94 181.87 140
60 tháng (2021-04-08)	95.58	213.26%	119,826,187	-7,049,941	-1,032.1	27.94 181.87 140

CTCP Hàng tiêu dùng Masan (mch)

THỐNG KÊ GIAO DỊCH